Nichirei Corporation (TYO:2871)
Japan
· Delayed Price · Currency is JPY 1,836.50
-48.00 (-2.55%)
At close: Dec 5, 2025
Nichirei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,896.00 | 1,899.00 | 1,833.00 | 1,836.50 | 1,836.50 | -2.55% | 1,144,000 |
| Dec 4, 2025 | 1,887.50 | 1,896.00 | 1,873.50 | 1,884.50 | 1,884.50 | -0.45% | 1,052,100 |
| Dec 3, 2025 | 1,903.00 | 1,907.50 | 1,892.00 | 1,893.00 | 1,893.00 | -1.41% | 858,400 |
| Dec 2, 2025 | 1,920.00 | 1,932.50 | 1,913.50 | 1,920.00 | 1,920.00 | - | 693,700 |
| Dec 1, 2025 | 1,925.50 | 1,940.50 | 1,916.00 | 1,920.00 | 1,920.00 | -1.39% | 1,194,500 |
| Nov 28, 2025 | 1,942.50 | 1,965.00 | 1,942.00 | 1,947.00 | 1,947.00 | 0.26% | 720,900 |
| Nov 27, 2025 | 1,928.50 | 1,960.00 | 1,925.50 | 1,942.00 | 1,942.00 | 0.03% | 1,111,500 |
| Nov 26, 2025 | 1,920.00 | 1,951.00 | 1,918.00 | 1,941.50 | 1,941.50 | 1.12% | 1,139,500 |
| Nov 25, 2025 | 1,903.00 | 1,923.00 | 1,899.50 | 1,920.00 | 1,920.00 | 0.89% | 1,156,800 |
| Nov 21, 2025 | 1,922.00 | 1,924.00 | 1,890.50 | 1,903.00 | 1,903.00 | 0.37% | 1,611,800 |
| Nov 20, 2025 | 1,887.50 | 1,927.50 | 1,878.00 | 1,896.00 | 1,896.00 | 0.40% | 2,072,300 |
| Nov 19, 2025 | 1,911.50 | 1,925.00 | 1,888.50 | 1,888.50 | 1,888.50 | -1.38% | 1,189,400 |
| Nov 18, 2025 | 1,942.50 | 1,945.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.96% | 1,551,200 |
| Nov 17, 2025 | 1,887.00 | 1,954.00 | 1,886.50 | 1,933.50 | 1,933.50 | 3.40% | 2,466,900 |
| Nov 14, 2025 | 1,864.50 | 1,874.50 | 1,850.00 | 1,870.00 | 1,870.00 | 1.25% | 2,100,400 |
| Nov 13, 2025 | 1,824.50 | 1,848.00 | 1,813.00 | 1,847.00 | 1,847.00 | 2.98% | 1,655,800 |
| Nov 12, 2025 | 1,756.00 | 1,824.50 | 1,756.00 | 1,793.50 | 1,793.50 | -2.26% | 2,855,600 |
| Nov 11, 2025 | 1,828.00 | 1,837.00 | 1,805.00 | 1,835.00 | 1,835.00 | 0.16% | 1,261,000 |
| Nov 10, 2025 | 1,860.00 | 1,860.00 | 1,816.50 | 1,832.00 | 1,832.00 | -0.97% | 1,441,500 |
| Nov 7, 2025 | 1,830.00 | 1,853.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1.43% | 1,694,900 |
| Nov 6, 2025 | 1,828.50 | 1,847.50 | 1,820.50 | 1,824.00 | 1,824.00 | -0.92% | 1,021,600 |
| Nov 5, 2025 | 1,835.00 | 1,847.00 | 1,826.00 | 1,841.00 | 1,841.00 | 0.96% | 1,662,600 |
| Nov 4, 2025 | 1,828.00 | 1,831.00 | 1,809.00 | 1,823.50 | 1,823.50 | 0.08% | 1,415,700 |
| Oct 31, 2025 | 1,811.00 | 1,830.00 | 1,809.50 | 1,822.00 | 1,822.00 | 1.25% | 1,232,200 |
| Oct 30, 2025 | 1,786.50 | 1,803.00 | 1,768.50 | 1,799.50 | 1,799.50 | 2.48% | 2,953,400 |
| Oct 29, 2025 | 1,776.00 | 1,785.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.90% | 1,228,100 |
| Oct 28, 2025 | 1,804.00 | 1,808.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.58% | 1,020,900 |
| Oct 27, 2025 | 1,785.00 | 1,816.50 | 1,782.00 | 1,800.50 | 1,800.50 | 0.64% | 999,100 |
| Oct 24, 2025 | 1,812.50 | 1,817.00 | 1,787.50 | 1,789.00 | 1,789.00 | -1.02% | 1,045,300 |
| Oct 23, 2025 | 1,807.50 | 1,813.50 | 1,801.50 | 1,807.50 | 1,807.50 | 0.25% | 1,056,200 |
| Oct 22, 2025 | 1,777.50 | 1,804.00 | 1,777.00 | 1,803.00 | 1,803.00 | 1.26% | 1,160,200 |
| Oct 21, 2025 | 1,772.00 | 1,787.50 | 1,769.50 | 1,780.50 | 1,780.50 | 0.23% | 1,017,900 |
| Oct 20, 2025 | 1,779.00 | 1,792.00 | 1,771.50 | 1,776.50 | 1,776.50 | 0.45% | 1,122,500 |
| Oct 17, 2025 | 1,745.00 | 1,768.50 | 1,745.00 | 1,768.50 | 1,768.50 | 1.20% | 1,293,200 |
| Oct 16, 2025 | 1,752.00 | 1,758.50 | 1,746.50 | 1,747.50 | 1,747.50 | -0.60% | 960,700 |
| Oct 15, 2025 | 1,759.50 | 1,769.00 | 1,749.50 | 1,758.00 | 1,758.00 | 0.46% | 1,199,800 |
| Oct 14, 2025 | 1,728.00 | 1,751.00 | 1,721.00 | 1,750.00 | 1,750.00 | 0.29% | 1,931,400 |
| Oct 10, 2025 | 1,743.00 | 1,754.50 | 1,736.50 | 1,745.00 | 1,745.00 | -0.31% | 1,969,700 |
| Oct 9, 2025 | 1,739.50 | 1,759.50 | 1,738.00 | 1,750.50 | 1,750.50 | 0.23% | 1,770,500 |
| Oct 8, 2025 | 1,745.50 | 1,761.50 | 1,744.50 | 1,746.50 | 1,746.50 | -0.48% | 2,311,200 |
| Oct 7, 2025 | 1,737.00 | 1,757.00 | 1,735.00 | 1,755.00 | 1,755.00 | 1.15% | 1,310,600 |
| Oct 6, 2025 | 1,760.00 | 1,762.00 | 1,726.50 | 1,735.00 | 1,735.00 | 0.17% | 1,797,300 |
| Oct 3, 2025 | 1,730.00 | 1,754.50 | 1,730.00 | 1,732.00 | 1,732.00 | 0.20% | 1,249,500 |
| Oct 2, 2025 | 1,725.00 | 1,731.00 | 1,708.00 | 1,728.50 | 1,728.50 | 0.12% | 1,074,400 |
| Oct 1, 2025 | 1,730.00 | 1,741.00 | 1,715.00 | 1,726.50 | 1,726.50 | -0.55% | 1,439,600 |
| Sep 30, 2025 | 1,740.00 | 1,745.50 | 1,735.50 | 1,736.00 | 1,736.00 | -0.71% | 900,900 |
| Sep 29, 2025 | 1,752.00 | 1,757.50 | 1,734.00 | 1,748.50 | 1,748.50 | -0.71% | 1,016,200 |
| Sep 26, 2025 | 1,760.00 | 1,767.00 | 1,750.50 | 1,761.00 | 1,738.00 | 0.51% | 1,093,800 |
| Sep 25, 2025 | 1,753.00 | 1,757.00 | 1,748.00 | 1,752.00 | 1,729.12 | 0.81% | 1,073,800 |
| Sep 24, 2025 | 1,760.00 | 1,764.00 | 1,735.00 | 1,738.00 | 1,715.30 | -0.40% | 1,246,500 |
| Sep 22, 2025 | 1,755.00 | 1,765.00 | 1,741.50 | 1,745.00 | 1,722.21 | -0.43% | 1,110,000 |
| Sep 19, 2025 | 1,739.50 | 1,758.00 | 1,737.00 | 1,752.50 | 1,729.61 | 0.40% | 1,892,000 |
| Sep 18, 2025 | 1,734.00 | 1,750.00 | 1,727.00 | 1,745.50 | 1,722.70 | 0.43% | 1,673,300 |
| Sep 17, 2025 | 1,726.00 | 1,741.50 | 1,725.50 | 1,738.00 | 1,715.30 | 0.35% | 1,261,700 |
| Sep 16, 2025 | 1,721.00 | 1,740.00 | 1,715.00 | 1,732.00 | 1,709.38 | 0.52% | 1,225,200 |
| Sep 12, 2025 | 1,724.00 | 1,728.50 | 1,717.00 | 1,723.00 | 1,700.50 | -0.06% | 1,876,600 |
| Sep 11, 2025 | 1,705.00 | 1,724.00 | 1,700.50 | 1,724.00 | 1,701.48 | 0.85% | 1,181,700 |
| Sep 10, 2025 | 1,709.50 | 1,716.00 | 1,700.50 | 1,709.50 | 1,687.17 | -0.26% | 1,584,900 |
| Sep 9, 2025 | 1,717.00 | 1,723.00 | 1,704.50 | 1,714.00 | 1,691.61 | -0.20% | 1,890,600 |
| Sep 8, 2025 | 1,709.00 | 1,717.50 | 1,703.00 | 1,717.50 | 1,695.07 | 1.09% | 1,639,300 |
| Sep 5, 2025 | 1,681.00 | 1,702.00 | 1,679.00 | 1,699.00 | 1,676.81 | - | 2,674,300 |
| Sep 4, 2025 | 1,697.50 | 1,701.50 | 1,680.50 | 1,699.00 | 1,676.81 | 0.24% | 1,553,400 |
| Sep 3, 2025 | 1,687.00 | 1,697.50 | 1,685.00 | 1,695.00 | 1,672.86 | 0.47% | 1,016,000 |
| Sep 2, 2025 | 1,695.00 | 1,701.50 | 1,682.00 | 1,687.00 | 1,664.97 | -1.52% | 2,043,600 |
| Sep 1, 2025 | 1,692.50 | 1,717.50 | 1,691.50 | 1,713.00 | 1,690.63 | 0.94% | 1,358,800 |
| Aug 29, 2025 | 1,712.00 | 1,719.00 | 1,695.00 | 1,697.00 | 1,674.84 | -0.79% | 1,208,600 |
| Aug 28, 2025 | 1,710.00 | 1,718.00 | 1,705.50 | 1,710.50 | 1,688.16 | 0.53% | 773,100 |
| Aug 27, 2025 | 1,706.00 | 1,709.50 | 1,699.00 | 1,701.50 | 1,679.28 | -0.87% | 1,318,400 |
| Aug 26, 2025 | 1,731.00 | 1,733.50 | 1,710.00 | 1,716.50 | 1,694.08 | -1.35% | 1,201,400 |
| Aug 25, 2025 | 1,735.00 | 1,744.50 | 1,727.50 | 1,740.00 | 1,717.27 | -0.06% | 1,002,500 |
| Aug 22, 2025 | 1,728.50 | 1,741.00 | 1,719.00 | 1,741.00 | 1,718.26 | 0.43% | 842,600 |
| Aug 21, 2025 | 1,748.00 | 1,748.00 | 1,728.00 | 1,733.50 | 1,710.86 | -0.63% | 880,800 |
| Aug 20, 2025 | 1,747.50 | 1,757.50 | 1,738.50 | 1,744.50 | 1,721.72 | 1.28% | 1,045,300 |
| Aug 19, 2025 | 1,711.50 | 1,722.50 | 1,705.00 | 1,722.50 | 1,700.00 | 0.85% | 1,338,300 |
| Aug 18, 2025 | 1,713.00 | 1,721.50 | 1,706.50 | 1,708.00 | 1,685.69 | 0.15% | 1,073,900 |
| Aug 15, 2025 | 1,705.50 | 1,710.00 | 1,698.00 | 1,705.50 | 1,683.22 | -0.29% | 1,145,700 |
| Aug 14, 2025 | 1,714.50 | 1,723.00 | 1,703.00 | 1,710.50 | 1,688.16 | -0.64% | 1,484,300 |
| Aug 13, 2025 | 1,720.00 | 1,735.00 | 1,714.50 | 1,721.50 | 1,699.02 | -0.17% | 1,907,800 |
| Aug 12, 2025 | 1,713.00 | 1,736.00 | 1,705.50 | 1,724.50 | 1,701.98 | 1.11% | 1,999,800 |
| Aug 8, 2025 | 1,667.00 | 1,713.00 | 1,666.50 | 1,705.50 | 1,683.22 | 2.10% | 3,103,100 |
| Aug 7, 2025 | 1,674.50 | 1,691.00 | 1,663.00 | 1,670.50 | 1,648.68 | 0.48% | 4,361,100 |
| Aug 6, 2025 | 1,658.00 | 1,675.00 | 1,628.00 | 1,662.50 | 1,640.79 | -8.98% | 8,454,100 |
| Aug 5, 2025 | 1,825.00 | 1,838.00 | 1,811.00 | 1,826.50 | 1,802.64 | -0.38% | 1,543,500 |
| Aug 4, 2025 | 1,820.50 | 1,842.50 | 1,811.00 | 1,833.50 | 1,809.55 | -0.38% | 897,400 |
| Aug 1, 2025 | 1,838.50 | 1,853.50 | 1,835.50 | 1,840.50 | 1,816.46 | 0.71% | 743,400 |
| Jul 31, 2025 | 1,818.00 | 1,828.00 | 1,810.00 | 1,827.50 | 1,803.63 | 0.44% | 621,500 |
| Jul 30, 2025 | 1,798.00 | 1,819.50 | 1,792.00 | 1,819.50 | 1,795.74 | 1.36% | 713,200 |
| Jul 29, 2025 | 1,804.50 | 1,818.00 | 1,793.50 | 1,795.00 | 1,771.56 | -1.32% | 830,600 |
| Jul 28, 2025 | 1,816.00 | 1,835.50 | 1,813.00 | 1,819.00 | 1,795.24 | 0.58% | 715,900 |
| Jul 25, 2025 | 1,822.00 | 1,822.00 | 1,802.50 | 1,808.50 | 1,784.88 | 0.11% | 872,100 |
| Jul 24, 2025 | 1,829.50 | 1,832.50 | 1,803.00 | 1,806.50 | 1,782.91 | -0.22% | 1,008,300 |
| Jul 23, 2025 | 1,790.00 | 1,813.50 | 1,781.00 | 1,810.50 | 1,786.85 | 0.98% | 1,444,100 |
| Jul 22, 2025 | 1,814.00 | 1,821.50 | 1,787.00 | 1,793.00 | 1,769.58 | -2.02% | 1,120,700 |
| Jul 18, 2025 | 1,824.50 | 1,844.50 | 1,824.00 | 1,830.00 | 1,806.10 | 0.69% | 995,500 |
| Jul 17, 2025 | 1,804.50 | 1,820.50 | 1,798.00 | 1,817.50 | 1,793.76 | 0.53% | 792,900 |
| Jul 16, 2025 | 1,795.00 | 1,809.50 | 1,789.00 | 1,808.00 | 1,784.39 | 0.64% | 1,023,600 |
| Jul 15, 2025 | 1,800.00 | 1,803.00 | 1,786.50 | 1,796.50 | 1,773.04 | 0.14% | 804,300 |
| Jul 14, 2025 | 1,780.00 | 1,800.00 | 1,772.00 | 1,794.00 | 1,770.57 | 0.42% | 816,300 |
| Jul 11, 2025 | 1,806.00 | 1,807.50 | 1,782.00 | 1,786.50 | 1,763.17 | -0.42% | 949,400 |
| Jul 10, 2025 | 1,801.00 | 1,807.00 | 1,792.00 | 1,794.00 | 1,770.57 | -0.44% | 1,131,400 |